1-800-FLOWERS.COM-A (NQ: FLWS)
7.850 USD  +0.160 (+2.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.690 7.960 7.690 7.850 312,786 +0.16(+2.08%)
Apr 28, 2016 8.000 8.010 7.680 7.690 385,940 -0.38(-4.71%)
Apr 27, 2016 8.090 8.190 7.960 8.070 284,258 -0.04(-0.49%)
Apr 26, 2016 8.000 8.130 7.510 8.110 550,179 +0.11(+1.37%)
Apr 25, 2016 7.990 8.050 7.800 8.000 288,913 +0.02(+0.25%)
Apr 22, 2016 7.620 8.010 7.620 7.980 328,594 +0.36(+4.72%)
Apr 21, 2016 7.740 7.890 7.610 7.620 189,283 -0.10(-1.36%)
Apr 20, 2016 7.620 7.770 7.545 7.725 114,095 +0.09(+1.25%)
Apr 19, 2016 7.810 7.810 7.519 7.630 211,424 -0.13(-1.68%)
Apr 18, 2016 7.740 7.860 7.580 7.760 207,884 +0.04(+0.52%)
Apr 15, 2016 7.600 7.800 7.540 7.720 124,724 +0.10(+1.31%)
Apr 14, 2016 7.650 7.760 7.510 7.620 148,528 -0.04(-0.52%)
Apr 13, 2016 7.480 7.710 7.455 7.660 219,521 +0.19(+2.54%)
Apr 12, 2016 7.200 7.510 7.130 7.470 291,874 +0.24(+3.32%)
Apr 11, 2016 7.350 7.460 7.205 7.230 202,944 -0.08(-1.09%)
Apr 08, 2016 7.450 7.520 7.210 7.310 178,743 -0.05(-0.68%)
Apr 07, 2016 7.580 7.725 7.350 7.360 246,573 -0.25(-3.29%)
Apr 06, 2016 7.660 7.770 7.545 7.610 248,845 -0.02(-0.26%)
Apr 05, 2016 7.800 7.830 7.470 7.630 350,461 -0.26(-3.30%)
Apr 04, 2016 7.800 8.120 7.790 7.890 275,755 +0.10(+1.28%)
Apr 01, 2016 7.860 7.950 7.710 7.790 270,699 -0.09(-1.14%)
Mar 31, 2016 7.670 7.980 7.624 7.880 371,744 +0.24(+3.14%)
Mar 30, 2016 7.290 7.710 7.140 7.640 491,026 +0.44(+6.11%)
Mar 29, 2016 7.360 7.380 6.740 7.200 929,531 -0.25(-3.36%)
Mar 28, 2016 7.800 7.800 7.425 7.450 178,910 -0.33(-4.24%)
Mar 24, 2016 7.780 7.780 7.780 0 +0.56(+7.76%)
Mar 23, 2016 7.460 7.530 7.195 7.220 300,906 -0.29(-3.86%)
Mar 22, 2016 7.630 7.670 7.410 7.510 218,304 -0.12(-1.57%)
Mar 21, 2016 7.640 7.680 7.500 7.630 317,660 -0.02(-0.26%)
Mar 18, 2016 7.930 7.960 7.500 7.650 394,595 -0.28(-3.53%)
Mar 17, 2016 7.820 7.990 7.660 7.930 264,185 +0.08(+1.02%)
Mar 16, 2016 7.710 7.895 7.630 7.850 230,480 +0.09(+1.16%)
Mar 15, 2016 7.820 7.970 7.660 7.760 237,578 -0.07(-0.89%)
Mar 14, 2016 8.010 8.070 7.810 7.830 303,700 -0.23(-2.85%)
Mar 11, 2016 8.060 8.090 7.755 8.060 418,231 +0.03(+0.37%)
Mar 10, 2016 8.110 8.150 7.880 8.030 310,042 +0.00(+0.00%)
Mar 09, 2016 7.990 8.059 7.730 8.030 274,906 +0.11(+1.39%)
Mar 08, 2016 8.080 8.150 7.830 7.920 348,477 -0.23(-2.82%)
Mar 07, 2016 8.050 8.230 7.736 8.150 408,331 +0.15(+1.88%)
Mar 04, 2016 7.540 8.030 7.470 8.000 703,223 +0.46(+6.10%)
Mar 03, 2016 8.150 8.175 7.410 7.540 852,210 -0.65(-7.94%)
Mar 02, 2016 8.060 8.400 7.860 8.190 764,672 +0.19(+2.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here